Closing price on 4/17/2019
|
|
Open |
22.20 |
High |
22.40 |
Low |
21.70 |
Volume |
19,100 |
Split-adjusted Price |
6.41 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2019
|
-0.70 / -3.13%
|
22.20
|
22.40
|
21.70
|
21.70
|
21.99
|
6.41
|
19,100
|
|
4/16/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.28
|
6.62
|
8,400
|
|
4/12/2019
|
-1.80 / -7.44%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.61
|
6.62
|
48,800
|
|
4/11/2019
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.44
|
6.50
|
166,500
|
|
4/10/2019
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.10
|
24.40
|
24.17
|
6.55
|
4,000
|
|
4/9/2019
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.30
|
24.60
|
24.58
|
6.61
|
13,200
|
|
4/8/2019
|
+0.80 / +3.35%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.50
|
6.63
|
58,500
|
|
4/5/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
6.42
|
154,000
|
|
4/4/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.30
|
24.00
|
23.97
|
6.45
|
26,500
|
|
4/3/2019
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.90
|
24.00
|
24.00
|
6.45
|
11,600
|
|
4/2/2019
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.31
|
6.47
|
2,300
|
|
4/1/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.30
|
24.30
|
23.69
|
6.53
|
17,100
|
|
3/29/2019
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.20
|
6.53
|
9,500
|
|
3/28/2019
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.06
|
6.50
|
9,400
|
|
3/27/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.90
|
24.00
|
23.98
|
6.45
|
8,800
|
|
3/26/2019
|
0.00 / 0.00%
|
24.10
|
24.90
|
23.80
|
24.00
|
23.89
|
6.45
|
16,900
|
|
3/25/2019
|
-0.70 / -2.83%
|
24.60
|
24.60
|
23.80
|
24.00
|
23.98
|
6.45
|
28,800
|
|
3/22/2019
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.10
|
24.70
|
24.35
|
6.63
|
52,900
|
|
3/21/2019
|
-0.40 / -1.60%
|
25.00
|
26.00
|
24.60
|
24.60
|
25.35
|
6.61
|
125,400
|
|
3/20/2019
|
+0.80 / +3.31%
|
24.20
|
25.20
|
24.20
|
25.00
|
24.86
|
6.71
|
76,000
|
|
3/19/2019
|
+1.20 / +5.22%
|
23.40
|
25.30
|
23.40
|
24.20
|
24.49
|
6.50
|
108,700
|
|
3/18/2019
|
-0.10 / -0.43%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.16
|
6.18
|
33,100
|
|
3/15/2019
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.90
|
23.10
|
23.11
|
6.20
|
17,800
|
|
3/14/2019
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.02
|
6.18
|
29,900
|
|
3/13/2019
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.00
|
6.28
|
63,600
|
|
3/12/2019
|
-0.40 / -1.71%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.14
|
6.18
|
66,900
|
|
3/11/2019
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.40
|
23.25
|
6.28
|
27,700
|
|
3/8/2019
|
+0.70 / +3.07%
|
22.80
|
24.80
|
22.40
|
23.50
|
23.06
|
6.31
|
71,000
|
|
3/7/2019
|
-1.20 / -5.00%
|
23.60
|
23.60
|
22.80
|
22.80
|
23.07
|
6.12
|
87,100
|
|
3/6/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.40
|
24.00
|
23.60
|
6.45
|
31,000
|
|
|